Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.219 | 3.259 | 3.206 | 3.251 | 254,024 | +0.02(+0.57%) |
Apr 28, 2011 | 3.219 | 3.232 | 3.216 | 3.232 | 277,184 | +0.01(+0.25%) |
Apr 27, 2011 | 3.219 | 3.224 | 3.200 | 3.224 | 321,669 | +0.00(+0.08%) |
Apr 26, 2011 | 3.216 | 3.222 | 3.214 | 3.222 | 355,836 | +0.00(+0.08%) |
Apr 25, 2011 | 3.218 | 3.222 | 3.203 | 3.219 | 186,105 | -0.00(-0.08%) |
Apr 21, 2011 | 3.208 | 3.238 | 3.203 | 3.222 | 346,276 | +0.01(+0.25%) |
Apr 20, 2011 | 3.245 | 3.245 | 3.192 | 3.214 | 394,518 | +0.02(+0.67%) |
Apr 19, 2011 | 3.161 | 3.200 | 3.150 | 3.192 | 476,120 | +0.02(+0.50%) |
Apr 18, 2011 | 3.158 | 3.176 | 3.142 | 3.176 | 218,742 | +0.02(+0.59%) |
Apr 15, 2011 | 3.150 | 3.176 | 3.150 | 3.158 | 361,801 | -0.01(-0.25%) |
Apr 14, 2011 | 3.147 | 3.174 | 3.134 | 3.166 | 340,684 | +0.00(+0.08%) |
Apr 13, 2011 | 3.163 | 3.174 | 3.142 | 3.163 | 206,921 | -0.00(-0.08%) |
Apr 12, 2011 | 3.139 | 3.169 | 3.121 | 3.166 | 374,369 | +0.01(+0.34%) |
Apr 11, 2011 | 3.145 | 3.156 | 3.123 | 3.155 | 387,516 | +0.01(+0.34%) |
Apr 08, 2011 | 3.123 | 3.163 | 3.123 | 3.145 | 317,841 | +0.02(+0.51%) |
Apr 07, 2011 | 3.158 | 3.176 | 3.107 | 3.129 | 1,149,708 | -0.02(-0.63%) |
Apr 06, 2011 | 3.162 | 3.183 | 3.125 | 3.149 | 823,170 | -0.02(-0.75%) |
Apr 05, 2011 | 3.143 | 3.179 | 3.143 | 3.172 | 242,706 | +0.01(+0.33%) |
Apr 04, 2011 | 3.162 | 3.178 | 3.135 | 3.162 | 528,287 | -0.01(-0.33%) |
Apr 01, 2011 | 3.154 | 3.185 | 3.154 | 3.172 | 320,369 | +0.02(+0.59%) |
Mar 31, 2011 | 3.199 | 3.199 | 3.149 | 3.154 | 632,161 | -0.04(-1.32%) |
Mar 30, 2011 | 3.217 | 3.225 | 3.196 | 3.196 | 387,645 | -0.01(-0.32%) |
Mar 29, 2011 | 3.222 | 3.233 | 3.196 | 3.206 | 503,278 | -0.02(-0.74%) |
Mar 28, 2011 | 3.259 | 3.280 | 3.222 | 3.230 | 675,243 | -0.05(-1.61%) |
Mar 25, 2011 | 3.212 | 3.338 | 3.212 | 3.283 | 444,621 | -0.03(-0.79%) |
Mar 24, 2011 | 3.267 | 3.309 | 3.246 | 3.309 | 541,893 | +0.04(+1.28%) |
Mar 23, 2011 | 3.257 | 3.275 | 3.244 | 3.267 | 239,377 | +0.00(+0.00%) |
Mar 22, 2011 | 3.254 | 3.275 | 3.228 | 3.267 | 316,478 | +0.01(+0.41%) |
Mar 21, 2011 | 3.251 | 3.254 | 3.228 | 3.254 | 496,680 | +0.01(+0.24%) |
Mar 18, 2011 | 3.312 | 3.312 | 3.222 | 3.246 | 267,935 | +0.00(+0.13%) |
Mar 17, 2011 | 3.286 | 3.286 | 3.236 | 3.242 | 209,601 | +0.01(+0.20%) |
Mar 16, 2011 | 3.267 | 3.273 | 3.207 | 3.236 | 309,694 | -0.05(-1.45%) |
Mar 15, 2011 | 3.244 | 3.294 | 3.239 | 3.283 | 444,216 | +0.00(+0.08%) |
Mar 14, 2011 | 3.267 | 3.288 | 3.225 | 3.280 | 663,677 | -0.00(-0.08%) |
Mar 11, 2011 | 3.283 | 3.299 | 3.267 | 3.283 | 320,016 | -0.01(-0.40%) |
Mar 10, 2011 | 3.323 | 3.331 | 3.275 | 3.296 | 434,921 | -0.02(-0.64%) |
Mar 09, 2011 | 3.331 | 3.338 | 3.312 | 3.317 | 345,666 | -0.01(-0.44%) |
Mar 08, 2011 | 3.279 | 3.340 | 3.274 | 3.332 | 469,252 | +0.04(+1.11%) |
Mar 07, 2011 | 3.248 | 3.300 | 3.230 | 3.295 | 476,893 | +0.05(+1.45%) |
Mar 04, 2011 | 3.222 | 3.248 | 3.219 | 3.248 | 227,077 | +0.02(+0.49%) |
Mar 03, 2011 | 3.232 | 3.259 | 3.211 | 3.232 | 411,445 | -0.00(-0.15%) |
Mar 02, 2011 | 3.261 | 3.269 | 3.237 | 3.237 | 374,024 | -0.03(-0.81%) |
Mar 01, 2011 | 3.277 | 3.277 | 3.235 | 3.264 | 373,063 | +0.00(+0.00%) |
Feb 28, 2011 | 3.219 | 3.274 | 3.219 | 3.264 | 269,366 | +0.03(+1.06%) |
Feb 25, 2011 | 3.203 | 3.237 | 3.191 | 3.230 | 210,838 | +0.02(+0.49%) |
Feb 24, 2011 | 3.227 | 3.251 | 3.214 | 3.214 | 400,642 | -0.03(-0.89%) |
Feb 23, 2011 | 3.248 | 3.261 | 3.214 | 3.243 | 328,775 | -0.01(-0.40%) |
Feb 22, 2011 | 3.243 | 3.266 | 3.243 | 3.256 | 253,234 | -0.02(-0.64%) |
Feb 18, 2011 | 3.272 | 3.277 | 3.251 | 3.277 | 344,148 | +0.00(+0.08%) |
Feb 17, 2011 | 3.248 | 3.274 | 3.248 | 3.274 | 369,797 | +0.01(+0.40%) |
Feb 16, 2011 | 3.248 | 3.261 | 3.235 | 3.261 | 549,081 | +0.01(+0.16%) |
Feb 15, 2011 | 3.245 | 3.256 | 3.224 | 3.256 | 391,560 | +0.01(+0.27%) |
Feb 14, 2011 | 3.219 | 3.248 | 3.209 | 3.247 | 156,453 | +0.02(+0.70%) |
Feb 11, 2011 | 3.198 | 3.240 | 3.196 | 3.224 | 229,774 | +0.01(+0.41%) |
Feb 10, 2011 | 3.214 | 3.222 | 3.193 | 3.211 | 296,492 | -0.00(-0.08%) |
Feb 09, 2011 | 3.224 | 3.224 | 3.190 | 3.214 | 277,727 | -0.01(-0.28%) |
Feb 08, 2011 | 3.202 | 3.228 | 3.194 | 3.223 | 354,015 | +0.02(+0.57%) |
Feb 07, 2011 | 3.168 | 3.223 | 3.161 | 3.205 | 449,425 | +0.02(+0.65%) |
Feb 04, 2011 | 3.155 | 3.187 | 3.153 | 3.184 | 324,336 | +0.02(+0.49%) |
Feb 03, 2011 | 3.192 | 3.197 | 3.166 | 3.168 | 400,112 | -0.02(-0.72%) |
Feb 02, 2011 | 3.200 | 3.207 | 3.181 | 3.191 | 312,197 | -0.02(-0.67%) |
Feb 01, 2011 | 3.207 | 3.228 | 3.205 | 3.213 | 412,401 | +0.02(+0.49%) |
Jan 31, 2011 | 3.189 | 3.215 | 3.163 | 3.197 | 302,054 | +0.01(+0.24%) |
Jan 28, 2011 | 3.184 | 3.202 | 3.153 | 3.189 | 239,170 | +0.03(+0.82%) |
Jan 27, 2011 | 3.192 | 3.192 | 3.150 | 3.163 | 384,515 | -0.02(-0.65%) |
Jan 26, 2011 | 3.135 | 3.228 | 3.095 | 3.184 | 1,043,174 | +0.06(+1.83%) |
Jan 25, 2011 | 3.127 | 3.140 | 3.088 | 3.127 | 533,609 | +0.00(+0.08%) |
Jan 24, 2011 | 3.106 | 3.124 | 3.075 | 3.124 | 412,462 | +0.04(+1.27%) |
Jan 21, 2011 | 3.012 | 3.085 | 3.012 | 3.085 | 298,960 | +0.07(+2.25%) |
Jan 20, 2011 | 3.009 | 3.041 | 3.004 | 3.017 | 463,587 | +0.01(+0.17%) |
Jan 19, 2011 | 3.030 | 3.049 | 3.009 | 3.012 | 373,830 | -0.03(-1.03%) |
Jan 18, 2011 | 3.119 | 3.119 | 3.041 | 3.043 | 445,790 | -0.05(-1.77%) |
Jan 14, 2011 | 3.075 | 3.098 | 3.059 | 3.098 | 323,028 | +0.03(+0.93%) |
Jan 13, 2011 | 3.064 | 3.080 | 3.049 | 3.069 | 290,156 | +0.00(+0.10%) |
Jan 12, 2011 | 3.038 | 3.103 | 3.022 | 3.066 | 426,444 | +0.03(+0.93%) |
Jan 11, 2011 | 3.033 | 3.051 | 3.019 | 3.038 | 469,324 | +0.01(+0.47%) |
Jan 10, 2011 | 3.026 | 3.057 | 2.993 | 3.024 | 537,355 | +0.00(+0.09%) |
Jan 07, 2011 | 2.988 | 3.021 | 2.982 | 3.021 | 296,473 | +0.04(+1.30%) |
Jan 06, 2011 | 2.972 | 2.990 | 2.951 | 2.982 | 242,600 | +0.02(+0.61%) |
Jan 05, 2011 | 2.980 | 2.988 | 2.949 | 2.964 | 468,978 | -0.03(-1.12%) |
Jan 04, 2011 | 2.977 | 2.998 | 2.949 | 2.998 | 663,298 | +0.02(+0.70%) |
Jan 03, 2011 | 2.993 | 2.993 | 2.944 | 2.977 | 413,293 | +0.00(+0.00%) |
Dec 31, 2010 | 2.946 | 2.985 | 2.936 | 2.977 | 502,614 | +0.01(+0.48%) |
Dec 30, 2010 | 2.954 | 2.977 | 2.949 | 2.963 | 290,988 | -0.01(-0.39%) |
Dec 29, 2010 | 2.972 | 2.982 | 2.938 | 2.975 | 330,894 | +0.02(+0.79%) |
Dec 28, 2010 | 2.916 | 3.022 | 2.916 | 2.951 | 1,940,663 | +0.02(+0.77%) |
Dec 27, 2010 | 2.913 | 2.934 | 2.911 | 2.929 | 408,661 | +0.02(+0.61%) |
Dec 23, 2010 | 2.916 | 2.937 | 2.911 | 2.911 | 191,106 | -0.01(-0.26%) |
Dec 22, 2010 | 2.926 | 2.936 | 2.911 | 2.919 | 333,849 | +0.02(+0.70%) |
Dec 21, 2010 | 2.934 | 2.934 | 2.888 | 2.898 | 559,621 | -0.04(-1.46%) |
Dec 20, 2010 | 3.004 | 3.004 | 2.901 | 2.941 | 559,990 | -0.07(-2.18%) |
Dec 17, 2010 | 2.919 | 3.022 | 2.898 | 3.007 | 1,139,260 | +0.11(+3.65%) |
Dec 16, 2010 | 2.795 | 2.911 | 2.795 | 2.901 | 810,207 | +0.10(+3.41%) |
Dec 15, 2010 | 2.780 | 2.813 | 2.760 | 2.805 | 1,080,660 | +0.02(+0.63%) |
Dec 14, 2010 | 2.737 | 2.813 | 2.719 | 2.787 | 857,257 | +0.03(+1.00%) |
Dec 13, 2010 | 2.750 | 2.763 | 2.682 | 2.760 | 1,973,711 | -0.02(-0.85%) |
Dec 10, 2010 | 2.833 | 2.868 | 2.760 | 2.783 | 819,369 | -0.06(-2.27%) |
Dec 09, 2010 | 2.883 | 2.900 | 2.818 | 2.848 | 919,118 | -0.05(-1.87%) |
Dec 08, 2010 | 2.920 | 2.920 | 2.900 | 2.902 | 296,858 | -0.03(-0.94%) |
Dec 07, 2010 | 2.937 | 2.937 | 2.910 | 2.930 | 506,801 | -0.01(-0.26%) |
Dec 06, 2010 | 2.955 | 2.970 | 2.922 | 2.937 | 593,669 | -0.02(-0.59%) |
Dec 03, 2010 | 2.927 | 2.967 | 2.925 | 2.955 | 287,677 | +0.03(+0.94%) |
Dec 02, 2010 | 2.990 | 2.990 | 2.925 | 2.927 | 355,228 | -0.05(-1.60%) |
Dec 01, 2010 | 2.992 | 2.995 | 2.925 | 2.975 | 484,604 | +0.00(+0.17%) |
Nov 30, 2010 | 2.987 | 2.997 | 2.967 | 2.970 | 318,815 | -0.04(-1.36%) |
Nov 29, 2010 | 3.010 | 3.015 | 3.005 | 3.011 | 193,189 | -0.00(-0.05%) |
Nov 26, 2010 | 3.027 | 3.035 | 3.012 | 3.012 | 47,938 | -0.01(-0.25%) |
Nov 24, 2010 | 3.022 | 3.020 | 3.020 | 3.020 | 304,678 | -0.01(-0.41%) |
Nov 23, 2010 | 3.002 | 3.050 | 2.990 | 3.032 | 517,176 | +0.01(+0.41%) |
Nov 22, 2010 | 3.017 | 3.020 | 2.985 | 3.020 | 359,861 | +0.04(+1.17%) |
Nov 19, 2010 | 2.925 | 2.997 | 2.922 | 2.985 | 463,043 | +0.05(+1.76%) |
Nov 18, 2010 | 2.945 | 2.962 | 2.930 | 2.933 | 331,259 | +0.01(+0.38%) |
Nov 17, 2010 | 2.837 | 2.945 | 2.820 | 2.922 | 503,710 | +0.09(+3.00%) |
Nov 16, 2010 | 2.975 | 2.975 | 2.757 | 2.837 | 1,337,170 | -0.15(-5.03%) |
Nov 15, 2010 | 3.065 | 3.065 | 2.967 | 2.987 | 460,020 | -0.02(-0.75%) |
Nov 12, 2010 | 3.012 | 3.047 | 2.960 | 3.010 | 1,087,791 | -0.02(-0.66%) |
Nov 11, 2010 | 3.055 | 3.067 | 3.027 | 3.030 | 436,666 | -0.05(-1.47%) |
Nov 10, 2010 | 3.095 | 3.095 | 3.052 | 3.075 | 413,103 | -0.02(-0.49%) |
Nov 09, 2010 | 3.105 | 3.107 | 3.087 | 3.090 | 700,286 | +0.00(+0.04%) |
Nov 08, 2010 | 3.056 | 3.091 | 3.056 | 3.089 | 468,462 | +0.02(+0.73%) |
Nov 05, 2010 | 3.079 | 3.079 | 3.064 | 3.066 | 350,775 | -0.00(-0.06%) |
Nov 04, 2010 | 3.051 | 3.084 | 3.049 | 3.068 | 462,604 | +0.02(+0.55%) |
Nov 03, 2010 | 3.036 | 3.061 | 3.036 | 3.051 | 574,036 | +0.01(+0.49%) |
Nov 02, 2010 | 3.022 | 3.036 | 3.012 | 3.036 | 417,680 | +0.01(+0.41%) |
Nov 01, 2010 | 3.026 | 3.026 | 3.004 | 3.024 | 222,163 | +0.01(+0.50%) |
Oct 29, 2010 | 3.022 | 3.022 | 3.002 | 3.009 | 281,182 | -0.01(-0.30%) |
Oct 28, 2010 | 3.024 | 3.024 | 2.984 | 3.018 | 270,478 | -0.00(-0.11%) |
Oct 27, 2010 | 3.012 | 3.026 | 2.989 | 3.022 | 460,009 | +0.02(+0.66%) |
Oct 25, 2010 | 3.004 | 3.007 | 2.982 | 3.002 | 370,792 | +0.02(+0.58%) |
Oct 22, 2010 | 2.977 | 2.999 | 2.964 | 2.984 | 242,413 | -0.00(-0.08%) |
Oct 21, 2010 | 2.977 | 2.994 | 2.971 | 2.987 | 532,330 | +0.03(+0.92%) |
Oct 20, 2010 | 2.952 | 2.999 | 2.949 | 2.959 | 525,689 | +0.01(+0.25%) |
Oct 19, 2010 | 2.969 | 2.974 | 2.949 | 2.952 | 181,229 | -0.01(-0.50%) |
Oct 18, 2010 | 2.954 | 2.981 | 2.952 | 2.967 | 304,156 | -0.01(-0.42%) |
Oct 15, 2010 | 3.009 | 3.009 | 2.949 | 2.979 | 427,175 | -0.03(-1.16%) |
Oct 14, 2010 | 3.014 | 3.017 | 2.994 | 3.014 | 383,030 | +0.01(+0.41%) |
Oct 13, 2010 | 2.992 | 3.017 | 2.989 | 3.002 | 368,691 | +0.02(+0.75%) |
Oct 12, 2010 | 2.987 | 2.997 | 2.974 | 2.979 | 418,098 | -0.03(-1.07%) |
Oct 11, 2010 | 3.004 | 3.019 | 2.987 | 3.012 | 366,802 | +0.01(+0.25%) |
Oct 08, 2010 | 3.004 | 3.004 | 2.965 | 3.004 | 376,847 | +0.03(+0.92%) |
Oct 07, 2010 | 2.974 | 2.984 | 2.954 | 2.977 | 242,007 | +0.01(+0.50%) |
Oct 06, 2010 | 2.974 | 2.974 | 2.932 | 2.962 | 260,100 | +0.02(+0.72%) |
Oct 05, 2010 | 2.985 | 2.985 | 2.931 | 2.941 | 593,004 | -0.03(-0.92%) |
Oct 04, 2010 | 2.965 | 2.985 | 2.960 | 2.968 | 303,487 | +0.00(+0.17%) |
Oct 01, 2010 | 2.963 | 2.965 | 2.953 | 2.963 | 326,534 | +0.01(+0.42%) |
Sep 30, 2010 | 2.965 | 2.965 | 2.938 | 2.951 | 341,337 | -0.01(-0.50%) |
Sep 29, 2010 | 2.948 | 2.965 | 2.943 | 2.965 | 476,268 | +0.02(+0.59%) |
Sep 28, 2010 | 2.965 | 2.965 | 2.938 | 2.948 | 364,537 | -0.00(-0.08%) |
Sep 27, 2010 | 2.933 | 2.951 | 2.933 | 2.951 | 376,243 | +0.01(+0.34%) |
Sep 24, 2010 | 2.953 | 2.953 | 2.921 | 2.941 | 428,807 | -0.00(-0.17%) |
Sep 23, 2010 | 2.951 | 2.953 | 2.931 | 2.946 | 288,409 | +0.01(+0.51%) |
Sep 22, 2010 | 2.960 | 2.960 | 2.926 | 2.931 | 256,422 | -0.01(-0.25%) |
Sep 21, 2010 | 2.936 | 2.941 | 2.921 | 2.938 | 569,860 | +0.00(+0.17%) |
Sep 20, 2010 | 2.938 | 2.946 | 2.926 | 2.933 | 660,148 | -0.00(-0.17%) |
Sep 17, 2010 | 2.938 | 2.938 | 2.906 | 2.938 | 368,888 | +0.05(+1.80%) |
Sep 15, 2010 | 2.861 | 2.891 | 2.861 | 2.886 | 313,397 | +0.03(+1.04%) |
Sep 14, 2010 | 2.881 | 2.899 | 2.839 | 2.857 | 496,804 | -0.01(-0.43%) |
Sep 13, 2010 | 2.901 | 2.901 | 2.814 | 2.869 | 326,728 | -0.01(-0.26%) |
Sep 10, 2010 | 2.916 | 2.916 | 2.864 | 2.876 | 426,090 | -0.02(-0.77%) |
Sep 09, 2010 | 2.886 | 2.913 | 2.864 | 2.899 | 497,447 | +0.03(+0.90%) |
Sep 08, 2010 | 2.909 | 2.914 | 2.855 | 2.873 | 300,274 | +0.00(+0.08%) |
Sep 07, 2010 | 2.846 | 2.870 | 2.826 | 2.870 | 584,124 | +0.05(+1.83%) |
Sep 03, 2010 | 2.828 | 2.833 | 2.816 | 2.819 | 263,587 | +0.00(+0.09%) |
Sep 02, 2010 | 2.821 | 2.836 | 2.804 | 2.816 | 412,949 | -0.01(-0.35%) |
Sep 01, 2010 | 2.823 | 2.848 | 2.809 | 2.826 | 309,125 | +0.01(+0.44%) |
Aug 31, 2010 | 2.821 | 2.828 | 2.799 | 2.814 | 255,872 | -0.00(-0.09%) |
Aug 30, 2010 | 2.796 | 2.821 | 2.784 | 2.816 | 332,740 | +0.02(+0.61%) |
Aug 27, 2010 | 2.799 | 2.809 | 2.779 | 2.799 | 453,335 | +0.00(+0.18%) |
Aug 26, 2010 | 2.811 | 2.821 | 2.794 | 2.794 | 393,216 | -0.03(-1.13%) |
Aug 25, 2010 | 2.863 | 2.870 | 2.794 | 2.826 | 531,929 | -0.03(-0.95%) |
Aug 24, 2010 | 2.828 | 2.860 | 2.828 | 2.853 | 491,258 | -0.02(-0.85%) |
Aug 23, 2010 | 2.875 | 2.878 | 2.850 | 2.878 | 603,934 | +0.01(+0.51%) |
Aug 20, 2010 | 2.846 | 2.868 | 2.831 | 2.863 | 394,869 | +0.01(+0.52%) |
Aug 19, 2010 | 2.838 | 2.863 | 2.811 | 2.848 | 472,266 | -0.00(-0.17%) |
Aug 18, 2010 | 2.880 | 2.880 | 2.847 | 2.853 | 268,214 | +0.00(+0.09%) |
Aug 17, 2010 | 2.858 | 2.863 | 2.846 | 2.850 | 435,075 | +0.00(+0.00%) |
Aug 16, 2010 | 2.819 | 2.850 | 2.816 | 2.850 | 433,407 | +0.01(+0.52%) |
Aug 13, 2010 | 2.836 | 2.843 | 2.796 | 2.836 | 261,150 | +0.01(+0.26%) |
Aug 12, 2010 | 2.809 | 2.843 | 2.801 | 2.828 | 426,077 | +0.01(+0.35%) |
Aug 11, 2010 | 2.836 | 2.836 | 2.814 | 2.819 | 384,536 | -0.02(-0.61%) |
Aug 10, 2010 | 2.860 | 2.865 | 2.811 | 2.836 | 731,223 | -0.02(-0.82%) |
Aug 09, 2010 | 2.864 | 2.876 | 2.857 | 2.859 | 574,255 | -0.00(-0.06%) |
Aug 06, 2010 | 2.861 | 2.862 | 2.837 | 2.861 | 251,800 | +0.01(+0.23%) |
Aug 05, 2010 | 2.854 | 2.862 | 2.842 | 2.854 | 367,815 | -0.00(-0.09%) |
Aug 04, 2010 | 2.840 | 2.862 | 2.818 | 2.857 | 653,704 | +0.02(+0.69%) |
Aug 03, 2010 | 2.793 | 2.840 | 2.791 | 2.837 | 584,548 | +0.03(+0.96%) |
Aug 02, 2010 | 2.818 | 2.818 | 2.788 | 2.810 | 418,671 | +0.00(+0.09%) |
Jul 30, 2010 | 2.808 | 2.808 | 2.764 | 2.808 | 455,459 | +0.02(+0.70%) |
Jul 29, 2010 | 2.769 | 2.788 | 2.757 | 2.788 | 565,437 | +0.01(+0.53%) |
Jul 28, 2010 | 2.771 | 2.779 | 2.761 | 2.774 | 299,920 | +0.01(+0.44%) |
Jul 27, 2010 | 2.779 | 2.779 | 2.742 | 2.761 | 558,937 | -0.01(-0.26%) |
Jul 26, 2010 | 2.759 | 2.781 | 2.744 | 2.769 | 572,125 | +0.02(+0.71%) |
Jul 23, 2010 | 2.747 | 2.759 | 2.732 | 2.749 | 278,872 | +0.00(+0.09%) |
Jul 22, 2010 | 2.739 | 2.747 | 2.725 | 2.747 | 350,293 | +0.02(+0.63%) |
Jul 21, 2010 | 2.735 | 2.735 | 2.713 | 2.730 | 497,772 | +0.01(+0.27%) |
Jul 20, 2010 | 2.676 | 2.725 | 2.669 | 2.722 | 351,219 | +0.03(+1.27%) |
Jul 19, 2010 | 2.693 | 2.703 | 2.683 | 2.688 | 405,799 | +0.00(+0.18%) |
Jul 16, 2010 | 2.683 | 2.696 | 2.644 | 2.683 | 246,651 | +0.00(+0.18%) |
Jul 15, 2010 | 2.686 | 2.691 | 2.637 | 2.678 | 452,977 | -0.01(-0.45%) |
Jul 14, 2010 | 2.727 | 2.744 | 2.686 | 2.691 | 564,929 | -0.05(-1.87%) |
Jul 13, 2010 | 2.744 | 2.748 | 2.727 | 2.742 | 481,708 | -0.00(-0.18%) |
Jul 12, 2010 | 2.747 | 2.747 | 2.722 | 2.747 | 278,840 | +0.00(+0.00%) |
Jul 09, 2010 | 2.747 | 2.749 | 2.710 | 2.747 | 290,713 | +0.02(+0.63%) |
Jul 08, 2010 | 2.720 | 2.735 | 2.715 | 2.730 | 523,825 | +0.00(+0.04%) |
Jul 07, 2010 | 2.680 | 2.728 | 2.670 | 2.728 | 633,013 | +0.04(+1.53%) |
Jul 06, 2010 | 2.721 | 2.726 | 2.680 | 2.687 | 500,733 | -0.02(-0.89%) |
Jul 02, 2010 | 2.711 | 2.711 | 2.678 | 2.711 | 523,757 | +0.06(+2.19%) |
Jul 01, 2010 | 2.619 | 2.658 | 2.571 | 2.653 | 708,105 | +0.04(+1.67%) |
Jun 30, 2010 | 2.583 | 2.621 | 2.576 | 2.610 | 481,391 | +0.02(+0.94%) |
Jun 29, 2010 | 2.639 | 2.639 | 2.585 | 2.585 | 574,785 | -0.03(-1.30%) |
Jun 25, 2010 | 2.619 | 2.631 | 2.595 | 2.619 | 327,736 | +0.01(+0.37%) |
Jun 24, 2010 | 2.617 | 2.631 | 2.600 | 2.610 | 263,703 | +0.00(+0.00%) |
Jun 23, 2010 | 2.627 | 2.629 | 2.595 | 2.610 | 285,564 | -0.01(-0.28%) |
Jun 22, 2010 | 2.646 | 2.658 | 2.600 | 2.617 | 562,507 | -0.03(-1.01%) |
Jun 21, 2010 | 2.663 | 2.665 | 2.636 | 2.644 | 459,662 | -0.02(-0.73%) |
Jun 18, 2010 | 2.663 | 2.668 | 2.651 | 2.663 | 376,592 | -0.00(-0.18%) |
Jun 17, 2010 | 2.639 | 2.673 | 2.631 | 2.668 | 596,131 | +0.02(+0.64%) |
Jun 16, 2010 | 2.641 | 2.656 | 2.624 | 2.651 | 558,651 | +0.01(+0.40%) |
Jun 15, 2010 | 2.631 | 2.644 | 2.617 | 2.640 | 600,654 | +0.01(+0.34%) |
Jun 14, 2010 | 2.600 | 2.634 | 2.600 | 2.631 | 681,984 | +0.04(+1.59%) |
Jun 11, 2010 | 2.593 | 2.593 | 2.576 | 2.590 | 171,908 | +0.00(+0.00%) |
Jun 10, 2010 | 2.612 | 2.631 | 2.571 | 2.590 | 568,403 | -0.01(-0.37%) |
Jun 09, 2010 | 2.585 | 2.602 | 2.573 | 2.600 | 646,550 | +0.02(+0.68%) |
Jun 08, 2010 | 2.568 | 2.594 | 2.565 | 2.582 | 497,097 | +0.01(+0.37%) |
Jun 07, 2010 | 2.565 | 2.594 | 2.558 | 2.573 | 534,877 | +0.02(+0.76%) |
Jun 04, 2010 | 2.553 | 2.568 | 2.534 | 2.553 | 387,685 | -0.03(-1.03%) |
Jun 03, 2010 | 2.587 | 2.587 | 2.553 | 2.580 | 539,024 | +0.02(+0.94%) |
Jun 02, 2010 | 2.520 | 2.577 | 2.520 | 2.556 | 703,519 | -0.00(-0.19%) |
Jun 01, 2010 | 2.592 | 2.592 | 2.561 | 2.561 | 545,843 | -0.03(-1.12%) |
May 28, 2010 | 2.590 | 2.590 | 2.563 | 2.590 | 429,990 | +0.03(+1.04%) |
May 27, 2010 | 2.551 | 2.575 | 2.541 | 2.563 | 422,811 | +0.04(+1.62%) |
May 26, 2010 | 2.568 | 2.568 | 2.510 | 2.522 | 2,903 | +0.01(+0.29%) |
May 25, 2010 | 2.471 | 2.520 | 2.450 | 2.515 | 862,602 | -0.01(-0.38%) |
May 24, 2010 | 2.532 | 2.549 | 2.522 | 2.524 | 767,595 | +0.01(+0.58%) |
May 21, 2010 | 2.426 | 2.529 | 2.356 | 2.510 | 770,888 | +0.08(+3.27%) |
May 20, 2010 | 2.461 | 2.462 | 2.397 | 2.430 | 1,417,910 | -0.08(-3.36%) |
May 19, 2010 | 2.587 | 2.590 | 2.498 | 2.515 | 887,628 | -0.07(-2.80%) |
May 18, 2010 | 2.611 | 2.614 | 2.573 | 2.587 | 939,563 | +0.02(+0.85%) |
May 17, 2010 | 2.568 | 2.609 | 2.544 | 2.565 | 1,242,146 | -0.00(-0.09%) |
May 14, 2010 | 2.568 | 2.630 | 2.556 | 2.568 | 699,023 | -0.03(-1.21%) |
May 13, 2010 | 2.647 | 2.647 | 2.597 | 2.599 | 615,053 | -0.04(-1.46%) |
May 12, 2010 | 2.647 | 2.647 | 2.594 | 2.638 | 1,036,321 | -0.00(-0.09%) |
May 11, 2010 | 2.633 | 2.645 | 2.604 | 2.640 | 1,320,505 | +0.04(+1.51%) |
May 10, 2010 | 2.574 | 2.603 | 2.553 | 2.601 | 931,840 | +0.07(+2.94%) |
May 07, 2010 | 2.469 | 2.541 | 2.423 | 2.527 | 1,557,905 | +0.07(+2.73%) |
May 06, 2010 | 2.572 | 2.572 | 2.301 | 2.459 | 2,810,866 | -0.11(-4.11%) |
May 05, 2010 | 2.598 | 2.606 | 2.543 | 2.565 | 1,030,759 | -0.06(-2.10%) |
May 04, 2010 | 2.634 | 2.634 | 2.582 | 2.620 | 747,619 | -0.02(-0.64%) |